股票概览
75.17
-0.78%
-0.59
76
开盘价
76.08
最高价
74.89
最低价
20,143
成交量
数据更新至: 2025-03-25
技术指标
76.56
MA5 (5日均线)
77.66
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 76 | 76.08 | 74.89 | 75.17 | -0.78% | 20,143 | 151,752,288 |
| 2025-03-24 | 76.01 | 76.5 | 74.2 | 75.76 | -0.58% | 47,457 | 357,935,047 |
| 2025-03-21 | 77.11 | 78.07 | 75.96 | 76.2 | -1.52% | 50,020 | 383,698,745 |
| 2025-03-20 | 78.35 | 78.53 | 77.27 | 77.38 | -1.15% | 43,511 | 338,194,018 |
| 2025-03-19 | 79.18 | 79.81 | 78.02 | 78.28 | -1.53% | 51,402 | 403,377,899 |
| 2025-03-18 | 79.79 | 80.46 | 79.32 | 79.5 | +0.51% | 43,919 | 350,226,520 |
| 2025-03-17 | 79.16 | 79.77 | 78.8 | 79.1 | +0.19% | 38,429 | 304,860,952 |
| 2025-03-14 | 77.31 | 79.04 | 77.03 | 78.95 | +2.13% | 60,519 | 474,026,513 |
| 2025-03-13 | 78.97 | 78.98 | 76.59 | 77.3 | -2.13% | 56,953 | 441,009,730 |
| 2025-03-12 | 78.59 | 79.89 | 78.35 | 78.98 | +0.82% | 58,209 | 459,766,603 |
| 2025-03-11 | 78 | 78.89 | 77.56 | 78.34 | -1.12% | 58,411 | 456,331,982 |
| 2025-03-10 | 79.3 | 79.6 | 78.31 | 79.23 | -0.13% | 42,629 | 336,581,834 |
| 2025-03-07 | 80.41 | 80.5 | 78.92 | 79.33 | -1.76% | 62,929 | 501,089,973 |
| 2025-03-06 | 79.87 | 81.1 | 79.6 | 80.75 | +2.16% | 79,099 | 637,293,895 |
| 2025-03-05 | 80.09 | 81.35 | 78.6 | 79.04 | -1.46% | 72,645 | 578,278,582 |
| 2025-03-04 | 78.06 | 80.27 | 75.63 | 80.21 | +0.25% | 120,572 | 939,210,802 |
| 2025-03-03 | 81.19 | 81.95 | 79.53 | 80.01 | -1.43% | 70,117 | 566,293,551 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：